Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 70 |
| 2023-01-11 | 223.00 | 236.50 | 223.00 | 225.50 | 225.50 | 1,540 |
| 2023-01-10 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 60 |
| 2023-01-09 | 224.00 | 233.00 | 223.50 | 225.00 | 225.00 | 350 |
| 2023-01-06 | 223.50 | 236.50 | 223.50 | 230.00 | 230.00 | 1,270 |
| 2023-01-05 | 225.50 | 226.50 | 220.00 | 223.50 | 223.50 | 430 |
| 2023-01-04 | 230.50 | 230.50 | 221.00 | 226.00 | 226.00 | 230 |
| 2023-01-03 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 60 |
| 2022-12-30 | 231.00 | 234.00 | 227.50 | 227.50 | 227.50 | 190 |
| 2022-12-29 | 227.50 | 230.50 | 227.00 | 229.50 | 229.50 | 520 |
| 2022-12-28 | 222.50 | 228.50 | 220.50 | 228.00 | 228.00 | 380 |
| 2022-12-27 | 225.00 | 233.00 | 218.00 | 226.50 | 226.50 | 2,870 |
| 2022-12-26 | 224.50 | 228.00 | 224.50 | 227.50 | 227.50 | 370 |
| 2022-12-23 | 227.00 | 230.00 | 223.50 | 229.00 | 229.00 | 800 |
| 2022-12-22 | 218.00 | 250.00 | 218.00 | 230.50 | 230.50 | 2,060 |
| 2022-12-21 | 217.50 | 220.00 | 216.00 | 220.00 | 220.00 | 490 |
| 2022-12-20 | 223.50 | 225.00 | 219.00 | 219.50 | 219.50 | 730 |
| 2022-12-19 | 224.50 | 226.00 | 214.00 | 222.50 | 222.50 | 2,090 |
| 2022-12-16 | 222.50 | 222.50 | 216.50 | 218.50 | 218.50 | 420 |
| 2022-12-15 | 221.00 | 222.00 | 214.50 | 221.00 | 221.00 | 510 |
| 2022-12-14 | 218.00 | 226.00 | 217.50 | 224.50 | 224.50 | 2,610 |
| 2022-12-13 | 216.50 | 225.00 | 215.00 | 225.00 | 225.00 | 190 |
| 2022-12-12 | 210.50 | 218.00 | 210.00 | 218.00 | 218.00 | 1,000 |
| 2022-12-09 | 216.00 | 216.00 | 213.50 | 215.00 | 215.00 | 220 |
| 2022-12-08 | 216.00 | 217.50 | 216.00 | 216.50 | 216.50 | 2,760 |
| 2022-12-07 | 214.50 | 218.00 | 210.00 | 216.50 | 216.50 | 940 |
| 2022-12-06 | 214.50 | 226.00 | 211.00 | 215.50 | 215.50 | 1,840 |
| 2022-12-05 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 860 |
| 2022-12-02 | 216.50 | 227.00 | 208.00 | 208.00 | 208.00 | 1,660 |
| 2022-12-01 | 211.50 | 214.00 | 211.50 | 214.00 | 214.00 | 20 |
| 2022-11-30 | 213.50 | 216.00 | 212.00 | 215.00 | 215.00 | 960 |
| 2022-11-29 | 215.50 | 242.00 | 212.50 | 217.00 | 217.00 | 4,510 |
| 2022-11-28 | 210.00 | 222.00 | 210.00 | 215.50 | 215.50 | 1,800 |
| 2022-11-25 | 205.50 | 216.00 | 204.00 | 209.00 | 209.00 | 1,310 |
| 2022-11-24 | 201.50 | 204.50 | 201.50 | 204.50 | 204.50 | 280 |
| 2022-11-23 | 204.00 | 204.00 | 202.50 | 204.00 | 204.00 | 170 |
| 2022-11-22 | 203.50 | 205.00 | 203.00 | 204.50 | 204.50 | 340 |
| 2022-11-21 | 204.50 | 205.50 | 198.00 | 201.50 | 201.50 | 270 |
| 2022-11-18 | 206.00 | 206.00 | 203.50 | 204.00 | 204.00 | 180 |
| 2022-11-17 | 209.00 | 209.00 | 205.00 | 206.50 | 206.50 | 190 |
| 2022-11-16 | 210.00 | 212.50 | 194.50 | 209.00 | 209.00 | 1,720 |
| 2022-11-15 | 213.00 | 216.00 | 210.00 | 211.50 | 211.50 | 600 |
| 2022-11-14 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 80 |
| 2022-11-11 | 209.50 | 220.00 | 208.50 | 213.50 | 213.50 | 500 |
| 2022-11-10 | 215.00 | 218.50 | 210.50 | 215.50 | 215.50 | 750 |
| 2022-11-09 | 211.50 | 224.00 | 207.00 | 218.50 | 218.50 | 650 |
| 2022-11-08 | 217.50 | 222.00 | 207.50 | 211.50 | 211.50 | 830 |
| 2022-11-07 | 214.00 | 216.50 | 210.00 | 212.50 | 212.50 | 130 |
| 2022-11-03 | 224.00 | 224.50 | 208.00 | 212.50 | 212.50 | 910 |
| 2022-11-02 | 213.50 | 220.00 | 213.50 | 218.00 | 218.00 | 550 |
| 2022-11-01 | 223.50 | 223.50 | 213.50 | 217.00 | 217.00 | 800 |
| 2022-10-31 | 209.00 | 220.00 | 196.50 | 220.00 | 220.00 | 2,210 |
| 2022-10-28 | 204.00 | 210.50 | 199.00 | 208.00 | 208.00 | 770 |
| 2022-10-27 | 200.50 | 203.00 | 197.00 | 200.50 | 200.50 | 1,730 |
| 2022-10-26 | 201.50 | 203.00 | 198.00 | 201.00 | 201.00 | 530 |
| 2022-10-25 | 199.50 | 202.50 | 197.00 | 202.00 | 202.00 | 690 |
| 2022-10-24 | 199.00 | 202.50 | 198.00 | 202.00 | 202.00 | 600 |
| 2022-10-21 | 195.50 | 202.00 | 194.50 | 202.00 | 202.00 | 490 |
| 2022-10-20 | 195.50 | 199.00 | 193.00 | 197.50 | 197.50 | 500 |
| 2022-10-19 | 195.00 | 202.00 | 192.50 | 196.50 | 196.50 | 510 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.